Purpose Core Dividend Fund ETF (TSX: PDF )

31.22 CAD -0.10 (-0.32%)
Streaming Delayed Price Updated: 2:53 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 25.30 25.31 25.16 25.19 6,626 -0.21(-0.83%)
Apr 29, 2015 25.60 25.60 25.37 25.40 28,598 -0.18(-0.70%)
Apr 28, 2015 25.64 25.53 25.58 6,004 -0.06(-0.23%)
Apr 27, 2015 25.68 25.71 25.64 25.64 4,192 -0.14(-0.54%)
Apr 24, 2015 25.78 25.78 25.74 25.78 8,467 +0.04(+0.16%)
Apr 23, 2015 25.63 25.78 25.63 25.74 5,949 +0.17(+0.66%)
Apr 22, 2015 25.51 25.60 25.50 25.57 7,835 +0.00(+0.00%)
Apr 21, 2015 25.58 25.61 25.54 25.57 10,086 -0.04(-0.16%)
Apr 20, 2015 25.66 25.66 25.59 25.61 22,407 +0.11(+0.43%)
Apr 17, 2015 25.48 25.51 25.42 25.50 13,247 +0.00(+0.00%)
Apr 16, 2015 25.60 25.60 25.44 25.50 11,088 -0.11(-0.41%)
Apr 15, 2015 25.65 25.73 25.60 25.61 14,317 -0.02(-0.10%)
Apr 14, 2015 25.60 25.66 25.60 25.63 26,806 +0.06(+0.23%)
Apr 13, 2015 25.75 25.75 25.56 25.57 17,891 -0.08(-0.31%)
Apr 10, 2015 25.61 25.69 25.61 25.65 7,220 +0.15(+0.59%)
Apr 09, 2015 25.48 25.51 25.47 25.50 16,832 +0.06(+0.24%)
Apr 08, 2015 25.53 25.53 25.42 25.44 4,962 +0.01(+0.04%)
Apr 07, 2015 25.52 25.52 25.43 25.43 6,959 -0.02(-0.08%)
Apr 06, 2015 25.35 25.50 25.35 25.45 9,718 +0.14(+0.55%)
Apr 02, 2015 25.31 25.31 25.31 0 +0.20(+0.80%)
Apr 01, 2015 25.20 25.20 25.00 25.11 4,284 +0.05(+0.20%)
Mar 31, 2015 25.11 25.14 25.04 25.06 6,742 -0.06(-0.24%)
Mar 30, 2015 25.08 25.20 25.02 25.12 6,039 +0.20(+0.80%)
Mar 27, 2015 24.95 24.95 24.81 24.92 16,295 +0.01(+0.04%)
Mar 26, 2015 25.00 25.00 24.88 24.91 13,116 -0.16(-0.64%)
Mar 25, 2015 25.32 25.33 25.07 25.07 8,822 -0.02(-0.08%)
Mar 24, 2015 25.10 25.10 25.05 25.09 8,304 +0.07(+0.28%)
Mar 23, 2015 25.05 25.08 25.02 25.02 13,786 +0.04(+0.16%)
Mar 20, 2015 24.93 25.00 24.92 24.98 14,198 +0.21(+0.85%)
Mar 19, 2015 24.99 25.00 24.77 24.77 9,990 -0.29(-1.16%)
Mar 18, 2015 24.76 25.07 24.69 25.06 6,207 +0.26(+1.05%)
Mar 17, 2015 24.84 24.84 24.67 24.80 13,117 +0.05(+0.20%)
Mar 16, 2015 24.74 24.80 24.73 24.75 11,475 +0.33(+1.35%)
Mar 13, 2015 24.54 24.54 24.40 24.42 8,713 -0.23(-0.93%)
Mar 12, 2015 24.55 24.69 24.55 24.65 10,009 +0.20(+0.82%)
Mar 11, 2015 24.39 24.50 24.39 24.45 18,806 +0.03(+0.12%)
Mar 10, 2015 24.50 24.50 24.39 24.42 13,077 -0.23(-0.93%)
Mar 09, 2015 24.76 24.76 24.65 24.65 4,831 -0.01(-0.04%)
Mar 06, 2015 25.04 25.04 24.63 24.66 21,055 -0.42(-1.67%)
Mar 05, 2015 25.10 25.15 25.05 25.08 44,742 +0.10(+0.40%)
Mar 04, 2015 25.20 24.97 24.98 13,659 -0.22(-0.87%)
Mar 03, 2015 25.30 25.30 25.08 25.20 29,640 -0.04(-0.16%)
Mar 02, 2015 25.23 25.25 25.19 25.24 12,228 -0.01(-0.04%)
Feb 27, 2015 25.24 25.32 25.19 25.25 8,130 +0.06(+0.24%)
Feb 26, 2015 25.19 25.19 13,335 -0.10(-0.40%)
Feb 25, 2015 25.27 25.35 25.24 25.29 18,994 -0.07(-0.28%)
Feb 24, 2015 25.28 25.42 25.28 25.36 19,074 +0.01(+0.04%)
Feb 23, 2015 25.33 25.35 25.25 25.35 33,367 +0.01(+0.04%)
Feb 20, 2015 25.25 25.35 25.17 25.34 14,301 +0.00(+0.00%)
Feb 19, 2015 25.42 25.42 25.25 25.34 10,155 -0.08(-0.31%)
Feb 18, 2015 25.39 25.42 25.30 25.42 18,938 +0.03(+0.12%)
Feb 17, 2015 25.44 25.47 25.35 25.39 32,554 -0.06(-0.24%)
Feb 13, 2015 25.45 25.45 25.45 0 -0.07(-0.27%)
Feb 12, 2015 25.47 25.52 25.34 25.52 12,181 +0.13(+0.51%)
Feb 11, 2015 25.44 25.44 25.33 25.39 14,715 +0.00(+0.00%)
Feb 10, 2015 25.35 25.41 25.13 25.39 14,628 +0.18(+0.71%)
Feb 09, 2015 25.30 25.37 25.19 25.21 16,934 -0.04(-0.16%)
Feb 06, 2015 25.56 25.56 25.24 25.25 17,176 -0.28(-1.10%)
Feb 05, 2015 25.57 25.57 25.48 25.53 43,555 +0.13(+0.51%)
Feb 04, 2015 25.56 25.56 25.40 25.40 15,953 -0.18(-0.70%)
Feb 03, 2015 25.53 25.62 25.52 25.58 11,740 +0.32(+1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.